Bystronic AG (SWX:BYS)
Switzerland · Delayed Price · Currency is CHF 219.50
-3.50 (-1.57%)
Mar 12, 2026, 5:30 PM CET
Bystronic AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 222.00 | 225.50 | 218.00 | 223.00 | 223.00 | 1.83% | 570 |
| Mar 10, 2026 | 223.00 | 225.50 | 219.00 | 219.00 | 219.00 | -0.90% | 3,924 |
| Mar 9, 2026 | 226.00 | 226.00 | 218.50 | 221.00 | 221.00 | -2.86% | 1,306 |
| Mar 6, 2026 | 237.50 | 237.50 | 226.00 | 227.50 | 227.50 | -3.60% | 883 |
| Mar 5, 2026 | 237.00 | 238.00 | 233.50 | 236.00 | 236.00 | 0.21% | 838 |
| Mar 4, 2026 | 241.50 | 242.00 | 233.50 | 235.50 | 235.50 | -2.48% | 1,814 |
| Mar 3, 2026 | 260.00 | 260.00 | 240.00 | 241.50 | 241.50 | -6.40% | 1,891 |
| Mar 2, 2026 | 254.00 | 263.00 | 246.00 | 258.00 | 258.00 | 1.18% | 2,124 |
| Feb 27, 2026 | 265.00 | 265.00 | 254.00 | 255.00 | 255.00 | -3.95% | 2,039 |
| Feb 26, 2026 | 265.00 | 272.50 | 264.50 | 265.50 | 265.50 | 0.95% | 1,658 |
| Feb 25, 2026 | 261.00 | 266.00 | 261.00 | 263.00 | 263.00 | 0.38% | 625 |
| Feb 24, 2026 | 266.50 | 266.50 | 255.00 | 262.00 | 262.00 | -1.69% | 1,453 |
| Feb 23, 2026 | 272.50 | 272.50 | 266.50 | 266.50 | 266.50 | -2.91% | 761 |
| Feb 20, 2026 | 272.00 | 275.00 | 271.00 | 274.50 | 274.50 | 0.73% | 453 |
| Feb 19, 2026 | 275.00 | 275.00 | 272.00 | 272.50 | 272.50 | -0.91% | 437 |
| Feb 18, 2026 | 274.00 | 275.00 | 273.50 | 275.00 | 275.00 | 0.55% | 310 |
| Feb 17, 2026 | 278.00 | 278.00 | 272.00 | 273.50 | 273.50 | -1.44% | 699 |
| Feb 16, 2026 | 270.00 | 281.00 | 266.00 | 277.50 | 277.50 | 2.78% | 3,324 |
| Feb 13, 2026 | 270.50 | 270.50 | 266.00 | 270.00 | 270.00 | 0.56% | 1,122 |
| Feb 12, 2026 | 271.50 | 274.00 | 266.00 | 268.50 | 268.50 | -1.83% | 403 |
| Feb 11, 2026 | 273.00 | 275.00 | 269.50 | 273.50 | 273.50 | -0.55% | 1,212 |
| Feb 10, 2026 | 268.00 | 276.50 | 268.00 | 275.00 | 275.00 | 1.85% | 1,922 |
| Feb 9, 2026 | 271.00 | 272.00 | 267.00 | 270.00 | 270.00 | -0.74% | 1,200 |
| Feb 6, 2026 | 268.50 | 272.00 | 264.00 | 272.00 | 272.00 | 1.49% | 694 |
| Feb 5, 2026 | 268.50 | 268.50 | 261.50 | 268.00 | 268.00 | 0.56% | 715 |
| Feb 4, 2026 | 264.00 | 274.00 | 259.00 | 266.50 | 266.50 | 0.57% | 1,228 |
| Feb 3, 2026 | 274.50 | 274.50 | 262.00 | 265.00 | 265.00 | -3.28% | 1,316 |
| Feb 2, 2026 | 268.50 | 274.50 | 263.00 | 274.00 | 274.00 | 1.67% | 1,245 |
| Jan 30, 2026 | 267.00 | 270.00 | 266.00 | 269.50 | 269.50 | 1.70% | 1,076 |
| Jan 29, 2026 | 268.00 | 269.50 | 262.50 | 265.00 | 265.00 | -1.49% | 1,504 |
| Jan 28, 2026 | 272.00 | 274.00 | 268.00 | 269.00 | 269.00 | -1.47% | 1,006 |
| Jan 27, 2026 | 273.50 | 275.00 | 270.50 | 273.00 | 273.00 | 0.55% | 595 |
| Jan 26, 2026 | 279.00 | 279.00 | 271.50 | 271.50 | 271.50 | -3.38% | 1,152 |
| Jan 23, 2026 | 279.50 | 281.50 | 275.50 | 281.00 | 281.00 | -0.18% | 688 |
| Jan 22, 2026 | 269.00 | 281.50 | 269.00 | 281.50 | 281.50 | 5.23% | 909 |
| Jan 21, 2026 | 261.00 | 268.50 | 258.50 | 267.50 | 267.50 | 3.08% | 956 |
| Jan 20, 2026 | 264.50 | 264.50 | 255.00 | 259.50 | 259.50 | -2.08% | 905 |
| Jan 19, 2026 | 271.00 | 271.00 | 262.00 | 265.00 | 265.00 | -2.21% | 422 |
| Jan 16, 2026 | 276.00 | 279.00 | 269.00 | 271.00 | 271.00 | -2.52% | 998 |
| Jan 15, 2026 | 269.00 | 278.00 | 269.00 | 278.00 | 278.00 | 3.35% | 664 |
| Jan 14, 2026 | 271.00 | 271.00 | 266.00 | 269.00 | 269.00 | -0.37% | 713 |
| Jan 13, 2026 | 273.00 | 273.50 | 267.50 | 270.00 | 270.00 | -1.64% | 902 |
| Jan 12, 2026 | 279.50 | 280.00 | 273.00 | 274.50 | 274.50 | -2.49% | 578 |
| Jan 9, 2026 | 278.00 | 283.00 | 276.00 | 281.50 | 281.50 | 1.99% | 1,622 |
| Jan 8, 2026 | 283.00 | 283.00 | 273.00 | 276.00 | 276.00 | -2.30% | 1,815 |
| Jan 7, 2026 | 281.00 | 283.00 | 277.00 | 282.50 | 282.50 | 1.25% | 1,211 |
| Jan 6, 2026 | 269.00 | 281.00 | 263.00 | 279.00 | 279.00 | 3.53% | 3,251 |
| Jan 5, 2026 | 270.00 | 271.00 | 266.00 | 269.50 | 269.50 | -0.19% | 794 |
| Dec 30, 2025 | 273.00 | 273.00 | 268.00 | 270.00 | 270.00 | -1.10% | 574 |
| Dec 29, 2025 | 264.00 | 273.00 | 264.00 | 273.00 | 273.00 | 2.63% | 1,001 |